Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	2.027	2.065	2.018	2.061	11,031,515	+0.03(+1.66%)
Feb 26, 2004	1.975	2.031	1.968	2.027	11,192,352	+0.04(+2.20%)
Feb 25, 2004	1.920	1.985	1.912	1.984	12,185,028	+0.06(+3.07%)
Feb 24, 2004	1.908	1.929	1.888	1.925	6,668,542	+0.01(+0.43%)
Feb 23, 2004	1.911	1.928	1.894	1.916	4,648,985	+0.00(+0.11%)
Feb 20, 2004	1.922	1.923	1.902	1.914	5,753,737	-0.01(-0.57%)
Feb 19, 2004	1.934	1.958	1.924	1.925	4,758,150	-0.01(-0.43%)
Feb 18, 2004	1.955	1.958	1.923	1.934	5,242,116	-0.02(-1.07%)
Feb 17, 2004	1.922	1.965	1.917	1.955	8,170,657	+0.04(+2.17%)
Feb 13, 2004	1.920	1.927	1.884	1.913	8,429,742	-0.00(-0.02%)
Feb 12, 2004	1.900	1.928	1.891	1.913	9,208,455	+0.01(+0.56%)
Feb 11, 2004	1.869	1.916	1.863	1.903	12,462,308	+0.04(+2.04%)
Feb 10, 2004	1.840	1.875	1.834	1.865	8,570,202	+0.02(+1.27%)
Feb 09, 2004	1.817	1.845	1.813	1.841	12,457,941	+0.03(+1.53%)
Feb 06, 2004	1.827	1.832	1.804	1.813	29,887,996	-0.02(-1.05%)
Feb 05, 2004	1.834	1.884	1.821	1.833	14,315,934	+0.01(+0.74%)
Feb 04, 2004	1.838	1.848	1.812	1.819	7,972,704	-0.02(-1.16%)
Feb 03, 2004	1.826	1.858	1.814	1.841	7,202,724	-0.00(-0.26%)
Feb 02, 2004	1.812	1.865	1.799	1.845	8,426,831	+0.03(+1.51%)
Jan 30, 2004	1.798	1.823	1.786	1.818	9,183,711	-0.02(-1.25%)
Jan 29, 2004	1.869	1.875	1.814	1.841	9,485,007	-0.03(-1.38%)
Jan 28, 2004	1.864	1.889	1.847	1.867	11,276,045	+0.01(+0.76%)
Jan 27, 2004	1.858	1.871	1.828	1.853	13,453,528	+0.02(+0.90%)
Jan 26, 2004	1.802	1.842	1.778	1.836	8,098,607	+0.03(+1.85%)
Jan 23, 2004	1.787	1.840	1.787	1.803	9,358,375	+0.02(+0.88%)
Jan 22, 2004	1.778	1.794	1.770	1.787	7,037,521	-0.01(-0.44%)
Jan 21, 2004	1.800	1.821	1.770	1.795	8,087,691	+0.01(+0.29%)
Jan 20, 2004	1.727	1.794	1.727	1.790	7,501,110	+0.06(+3.64%)
Jan 16, 2004	1.699	1.729	1.698	1.727	6,625,604	+0.03(+1.62%)
Jan 15, 2004	1.718	1.732	1.694	1.699	11,669,040	-0.02(-1.30%)
Jan 14, 2004	1.683	1.734	1.649	1.722	20,983,022	-0.00(-0.16%)
Jan 13, 2004	1.651	1.743	1.651	1.724	23,569,510	+0.09(+5.64%)
Jan 12, 2004	1.601	1.635	1.593	1.632	11,196,718	+0.03(+2.02%)
Jan 09, 2004	1.594	1.619	1.579	1.600	10,825,556	+0.00(+0.28%)
Jan 08, 2004	1.607	1.610	1.571	1.596	12,906,974	-0.02(-0.94%)
Jan 07, 2004	1.628	1.628	1.604	1.611	15,723,438	-0.02(-1.08%)
Jan 06, 2004	1.615	1.628	1.606	1.628	11,489,281	+0.01(+0.85%)
Jan 05, 2004	1.587	1.621	1.582	1.615	13,706,064	+0.03(+2.13%)
Jan 02, 2004	1.597	1.604	1.570	1.581	10,150,187	-0.01(-0.69%)
Dec 31, 2003	1.600	1.600	1.567	1.592	9,569,428	-0.01(-0.88%)
Dec 30, 2003	1.597	1.617	1.591	1.606	6,304,658	+0.01(+0.41%)
Dec 29, 2003	1.580	1.603	1.577	1.599	5,165,700	+0.02(+1.26%)
Dec 26, 2003	1.577	1.587	1.573	1.579	1,216,101	+0.00(+0.20%)
Dec 24, 2003	1.576	1.581	1.568	1.576	2,844,847	+0.00(+0.02%)
Dec 23, 2003	1.587	1.587	1.563	1.576	8,114,618	-0.01(-0.71%)
Dec 22, 2003	1.608	1.608	1.585	1.587	9,164,789	-0.02(-1.26%)
Dec 19, 2003	1.611	1.612	1.588	1.608	11,725,078	+0.01(+0.52%)
Dec 18, 2003	1.553	1.610	1.551	1.599	15,636,834	+0.05(+3.47%)
Dec 17, 2003	1.515	1.551	1.508	1.546	9,146,594	+0.03(+2.04%)
Dec 16, 2003	1.529	1.530	1.512	1.515	6,775,524	-0.01(-0.88%)
Dec 15, 2003	1.551	1.551	1.525	1.528	5,106,023	-0.02(-1.37%)
Dec 12, 2003	1.511	1.552	1.511	1.550	10,979,115	+0.04(+2.48%)
Dec 11, 2003	1.503	1.516	1.477	1.512	10,380,162	+0.01(+0.62%)
Dec 10, 2003	1.544	1.546	1.501	1.503	8,666,995	-0.05(-3.08%)
Dec 09, 2003	1.566	1.568	1.545	1.551	8,808,910	-0.01(-0.55%)
Dec 08, 2003	1.547	1.562	1.533	1.559	7,434,883	+0.01(+0.78%)
Dec 05, 2003	1.538	1.548	1.535	1.547	6,025,923	+0.01(+0.60%)
Dec 04, 2003	1.509	1.538	1.496	1.538	7,470,543	+0.03(+2.10%)
Dec 03, 2003	1.497	1.520	1.497	1.506	9,109,478	+0.01(+0.99%)
Dec 02, 2003	1.507	1.512	1.488	1.492	9,036,701	-0.02(-1.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.